Skip to main content
Peyto Exploration & Development Corp. (TSX: PEY)
Canada flag Canada · Delayed Price · Currency is CAD
16.50
+0.13 (0.79%)
Jan 20, 2025, 4:00 PM EST

TSX: PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202516.3516.4716.2616.4616.460.55%170,259
Jan 17, 202516.3016.4416.1616.3716.37-0.12%1,041,030
Jan 16, 202516.9317.0116.3316.3916.39-3.42%1,074,100
Jan 15, 202517.1017.2916.9516.9716.97-0.70%682,017
Jan 14, 202516.8217.1716.8217.0917.091.06%675,212
Jan 13, 202517.2017.2816.8916.9116.91-1.51%1,194,600
Jan 10, 202517.4817.5717.0917.1717.17-0.58%780,424
Jan 9, 202517.2417.3517.2217.2717.270.06%357,010
Jan 8, 202517.3317.4517.1317.2617.26-0.58%959,045
Jan 7, 202517.4417.4917.2317.3617.360.52%732,943
Jan 6, 202517.1717.3917.1517.2717.271.47%990,400
Jan 3, 202517.0717.2716.9217.0217.02-0.23%897,640
Jan 2, 202517.2517.2716.8317.0617.06-0.47%1,073,800
Dec 31, 202417.0217.1916.9317.1417.140.23%601,901
Dec 30, 202416.8217.2116.8017.1016.992.52%1,091,900
Dec 27, 202416.7316.8416.3616.6816.571.71%956,300
Dec 24, 202416.2516.4516.1416.4016.291.23%331,500
Dec 23, 202415.6516.2115.5316.2016.103.58%645,022
Dec 20, 202415.4515.6915.4215.6415.540.90%675,900
Dec 19, 202415.5615.7015.3815.5015.400.19%573,214
Dec 18, 202415.8015.8215.3415.4715.37-1.65%721,500
Dec 17, 202415.8015.8015.4215.7315.63-1.07%864,047
Dec 16, 202416.1416.1815.8115.9015.80-1.79%885,902
Dec 13, 202416.3516.3516.1116.1916.09-0.92%981,200
Dec 12, 202416.7316.7816.3116.3416.23-2.56%827,100
Dec 11, 202416.4316.9816.2616.7716.662.82%1,406,800
Dec 10, 202416.3316.5216.1816.3116.21-0.06%937,400
Dec 9, 202416.2316.4316.1716.3216.221.43%525,325
Dec 6, 202416.3416.3416.0116.0915.99-1.65%695,604
Dec 5, 202415.9416.5215.9216.3616.252.44%866,149
Dec 4, 202416.2016.2115.8315.9715.87-1.36%676,000
Dec 3, 202416.4916.5216.1416.1916.09-1.46%565,200
Dec 2, 202416.6416.6916.3216.4316.32-1.20%570,632
Nov 29, 202416.6516.7516.5716.6316.52-0.36%768,509
Nov 28, 202416.6016.7516.5416.6916.470.24%418,121
Nov 27, 202416.7716.9416.6016.6516.43-0.89%875,500
Nov 26, 202416.9817.0016.6716.8016.58-1.23%851,347
Nov 25, 202417.1817.1816.8617.0116.79-0.87%1,065,900
Nov 22, 202417.0717.1816.8517.1616.940.47%980,729
Nov 21, 202416.3417.2716.3417.0816.865.43%2,266,600
Nov 20, 202415.7816.2015.7816.2015.992.92%1,311,840
Nov 19, 202415.6615.8815.6315.7415.54-0.06%491,833
Nov 18, 202415.6015.8515.5515.7515.550.83%909,600
Nov 15, 202415.5515.7215.5115.6215.420.71%815,400
Nov 14, 202415.4015.6115.2615.5115.311.70%1,266,143
Nov 13, 202415.2015.3614.9915.2515.05-1,217,732
Nov 12, 202415.6315.6415.2215.2515.05-1.93%1,158,225
Nov 11, 202415.2115.6215.0715.5515.352.30%883,800
Nov 8, 202415.1915.2515.0615.2015.000.07%529,305
Nov 7, 202415.1915.2214.9315.1914.99-897,400
Nov 6, 202415.0215.3015.0115.1914.990.33%667,800
Nov 5, 202415.2615.3015.0815.1414.94-0.33%618,500
Nov 4, 202415.0115.3215.0115.1914.991.33%594,504
Nov 1, 202415.2115.3314.9114.9914.80-1.25%974,238
Oct 31, 202415.5015.5014.9515.1814.98-2.32%1,177,347
Oct 30, 202415.4915.5515.3615.5415.230.71%883,000
Oct 29, 202415.3815.4315.2715.4315.120.52%884,609
Oct 28, 202415.1315.4015.0615.3515.04-1.35%674,200
Oct 25, 202415.4615.5915.4415.5615.251.04%530,400
Oct 24, 202415.2315.4315.1515.4015.091.45%733,630
Oct 23, 202415.2115.2215.0315.1814.88-0.72%809,645
Oct 22, 202415.2115.3815.1615.2914.980.53%530,200
Oct 21, 202415.3015.4815.2015.2114.91-0.13%756,444
Oct 18, 202415.2015.2515.0015.2314.930.07%845,326
Oct 17, 202415.2615.2815.1415.2214.920.07%867,300
Oct 16, 202415.2915.4415.2015.2114.91-0.52%952,847
Oct 15, 202415.6015.6115.2315.2914.98-3.72%1,472,700
Oct 11, 202415.8015.8915.7215.8815.560.51%551,700
Oct 10, 202415.7315.9015.6215.8015.480.64%727,700
Oct 9, 202415.6515.9915.6115.7015.39-0.19%1,080,513
Oct 8, 202416.0016.0415.6415.7315.42-2.24%1,678,035
Oct 7, 202416.0816.3216.0516.0915.770.37%1,033,829
Oct 4, 202416.2516.3016.0316.0315.71-0.56%943,231
Oct 3, 202415.7616.1615.7416.1215.802.61%1,650,714
Oct 2, 202415.8515.9515.6115.7115.400.13%1,284,013
Oct 1, 202415.3215.7815.2615.6915.381.88%2,544,318
Sep 30, 202415.0515.4715.0315.4015.092.46%2,090,803
Sep 27, 202414.6315.1214.6315.0314.732.59%5,134,300
Sep 26, 202414.6514.8614.6014.6514.25-1.28%1,153,900
Sep 25, 202415.0015.0414.7614.8414.43-0.74%672,841
Sep 24, 202414.9515.1114.9514.9514.540.27%842,000
Sep 23, 202414.8115.1214.7614.9114.500.95%1,095,100
Sep 20, 202415.0015.0014.7714.7714.37-1.20%1,465,200
Sep 19, 202414.8715.0314.7914.9514.541.36%921,500
Sep 18, 202414.7614.9414.5914.7514.35-0.27%1,014,400
Sep 17, 202414.6014.8214.5414.7914.391.72%1,134,500
Sep 16, 202414.5714.6114.2914.5414.140.28%754,900
Sep 13, 202414.5214.6414.4614.5014.100.21%852,000
Sep 12, 202414.4114.5514.2114.4714.071.12%1,084,100
Sep 11, 202414.0814.3813.7314.3113.922.00%1,252,100
Sep 10, 202414.0214.0613.5614.0313.650.29%1,330,521
Sep 9, 202413.9514.1213.9413.9913.610.58%751,144
Sep 6, 202414.0014.1013.7113.9113.53-0.43%735,838
Sep 5, 202414.1214.2613.9613.9713.59-0.29%751,900
Sep 4, 202414.0814.3614.0014.0113.63-0.71%1,766,400
Sep 3, 202414.4114.4714.0014.1113.72-3.16%1,243,300
Aug 30, 202414.6914.6914.3814.5714.17-1.55%717,804
Aug 29, 202414.6814.8114.5714.8014.291.37%906,928
Aug 28, 202414.6014.6514.4914.6014.10-0.34%808,700
Aug 27, 202414.7614.8014.6114.6514.14-1.01%781,622